ITEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	55.13	55.13	53.58	53.59	53.59	-2.20%	1,167
Feb 20, 2025	55.35	55.35	54.41	54.80	54.80	-2.70%	4,721
Feb 19, 2025	57.38	57.38	56.32	56.32	56.32	-1.75%	11,579
Feb 18, 2025	57.44	57.44	57.16	57.32	57.32	0.54%	6,621
Feb 14, 2025	56.76	57.02	56.67	57.02	57.02	-0.08%	2,301
Feb 13, 2025	56.63	57.06	56.49	57.06	57.06	2.33%	5,234
Feb 12, 2025	55.20	55.93	55.20	55.76	55.76	-0.62%	2,334
Feb 11, 2025	56.30	56.48	56.07	56.11	56.11	-0.82%	2,288
Feb 10, 2025	56.62	56.79	56.41	56.57	56.57	3.10%	3,983
Feb 7, 2025	55.56	55.79	54.68	54.87	54.87	-0.68%	4,341
Feb 6, 2025	55.70	55.70	55.25	55.25	55.25	-0.76%	6,013
Feb 5, 2025	55.09	55.67	54.81	55.67	55.67	1.53%	5,005
Feb 4, 2025	54.59	54.83	54.59	54.83	54.83	1.32%	1,675
Feb 3, 2025	53.62	54.30	53.31	54.12	54.12	-1.15%	4,282
Jan 31, 2025	55.01	55.42	54.60	54.75	54.75	0.18%	4,637
Jan 30, 2025	54.94	54.94	54.50	54.65	54.65	0.98%	9,798
Jan 29, 2025	54.62	54.62	53.88	54.12	54.12	-0.55%	12,254
Jan 28, 2025	53.00	54.53	53.00	54.42	54.42	2.47%	2,388
Jan 27, 2025	52.64	53.58	52.64	53.11	53.11	-1.70%	2,076
Jan 24, 2025	53.96	54.46	53.96	54.03	54.03	0.11%	6,423
Jan 23, 2025	53.59	53.97	53.43	53.97	53.97	-0.57%	3,792
Jan 22, 2025	54.50	54.54	54.28	54.28	54.28	-0.14%	9,105
Jan 21, 2025	54.11	54.39	53.67	54.35	54.35	1.38%	11,638
Jan 17, 2025	54.31	54.31	53.56	53.61	53.61	0.59%	37,968
Jan 16, 2025	52.94	53.65	52.94	53.30	53.30	0.95%	3,616
Jan 15, 2025	52.72	52.96	52.57	52.79	52.79	1.72%	8,612
Jan 14, 2025	51.70	52.02	51.49	51.90	51.90	1.69%	2,014
Jan 13, 2025	50.74	51.04	50.70	51.04	51.04	-0.08%	8,684
Jan 10, 2025	50.99	51.25	50.90	51.08	51.08	-1.41%	2,304
Jan 8, 2025	51.55	51.81	51.25	51.81	51.81	-0.37%	909
Jan 7, 2025	53.03	53.12	51.82	52.00	52.00	-1.10%	85,101
Jan 6, 2025	52.66	52.72	52.58	52.58	52.58	0.93%	54,799
Jan 3, 2025	51.64	52.14	51.64	52.10	52.10	1.04%	3,922
Jan 2, 2025	51.68	52.12	51.37	51.56	51.56	0.16%	108,603
Dec 31, 2024	51.67	51.67	51.48	51.48	51.48	0.05%	1,300
Dec 30, 2024	50.84	51.61	50.79	51.45	51.45	-0.46%	54,421
Dec 27, 2024	52.21	52.21	51.32	51.69	51.68	-1.61%	1,712
Dec 26, 2024	52.18	52.54	52.01	52.54	52.53	0.32%	2,436
Dec 24, 2024	51.82	52.50	51.82	52.37	52.36	1.39%	70,995
Dec 23, 2024	52.03	52.11	51.46	51.65	51.65	-0.39%	58,863
Dec 20, 2024	50.85	52.12	50.62	51.85	51.85	1.35%	61,135
Dec 19, 2024	51.44	51.47	50.95	51.16	51.15	-0.12%	61,870
Dec 18, 2024	53.05	53.07	50.94	51.22	51.21	-3.30%	63,255
Dec 17, 2024	53.22	53.32	52.90	52.97	52.96	-0.72%	62,904
Dec 16, 2024	53.02	53.66	52.92	53.35	53.35	1.12%	59,883
Dec 13, 2024	53.51	53.51	52.64	52.76	52.76	-1.17%	55,600
Dec 12, 2024	52.94	53.60	52.94	53.39	53.38	0.25%	79,575
Dec 11, 2024	52.51	53.31	52.48	53.26	53.25	1.72%	105,986
Dec 10, 2024	53.26	53.26	52.36	52.36	52.35	-1.77%	56,462
Dec 9, 2024	53.76	53.76	53.27	53.30	53.30	-0.88%	7,248
Dec 6, 2024	53.35	53.93	53.33	53.77	53.77	1.49%	55,336
Dec 5, 2024	53.62	53.63	52.98	52.98	52.98	-2.26%	56,052
Dec 4, 2024	53.62	54.21	53.50	54.21	54.20	1.97%	58,300
Dec 3, 2024	52.66	53.24	52.58	53.17	53.16	0.80%	71,097
Dec 2, 2024	52.91	52.95	52.59	52.74	52.74	-0.02%	5,593
Nov 29, 2024	52.44	52.86	52.35	52.76	52.75	1.04%	4,889
Nov 27, 2024	52.69	52.69	52.00	52.21	52.21	-0.79%	3,937
Nov 26, 2024	52.88	52.89	52.54	52.63	52.62	-0.47%	7,683
Nov 25, 2024	52.60	53.16	52.60	52.88	52.87	1.77%	8,742
Nov 22, 2024	51.70	52.10	51.70	51.95	51.95	0.59%	5,214
Nov 21, 2024	50.62	51.84	50.62	51.65	51.64	2.66%	9,518
Nov 20, 2024	50.00	50.31	49.82	50.31	50.31	1.99%	3,245
Nov 19, 2024	48.17	49.33	48.17	49.33	49.32	1.82%	8,681
Nov 18, 2024	48.68	48.68	48.24	48.45	48.44	0.07%	15,428
Nov 15, 2024	48.94	48.94	48.37	48.41	48.41	-2.06%	2,670
Nov 14, 2024	49.70	49.76	49.43	49.43	49.43	-1.27%	6,782
Nov 13, 2024	50.56	50.84	50.07	50.07	50.06	-0.41%	2,884
Nov 12, 2024	50.64	50.64	50.05	50.27	50.27	-0.29%	7,511
Nov 11, 2024	49.90	50.48	49.90	50.42	50.41	-0.33%	8,427
Nov 8, 2024	50.41	50.68	50.35	50.58	50.58	-0.03%	3,171
Nov 7, 2024	49.96	50.60	49.82	50.60	50.60	1.67%	5,596
Nov 6, 2024	48.94	49.77	48.94	49.77	49.76	3.02%	11,183
Nov 5, 2024	47.73	48.31	47.73	48.31	48.30	1.69%	3,997
Nov 4, 2024	47.74	47.90	47.51	47.51	47.50	-0.58%	107,666
Nov 1, 2024	47.87	48.13	47.70	47.79	47.78	-0.10%	4,759
Oct 31, 2024	48.60	48.60	47.80	47.83	47.83	-1.22%	5,932
Oct 30, 2024	48.70	48.96	48.41	48.42	48.42	-0.60%	4,642
Oct 29, 2024	48.80	48.80	48.15	48.71	48.71	-0.67%	18,430
Oct 28, 2024	49.33	49.33	49.04	49.04	49.04	1.41%	2,237
Oct 25, 2024	48.73	48.73	48.33	48.36	48.35	0.15%	937
Oct 24, 2024	48.29	48.36	48.00	48.29	48.28	0.65%	7,003
Oct 23, 2024	48.30	48.30	47.98	47.98	47.97	-1.76%	1,975
Oct 22, 2024	48.94	48.94	48.75	48.83	48.83	-0.56%	5,225
Oct 21, 2024	49.27	49.27	48.95	49.11	49.11	0.18%	3,555
Oct 18, 2024	49.02	49.22	49.02	49.02	49.02	0.13%	2,772
Oct 17, 2024	49.04	49.12	48.85	48.96	48.95	0.43%	5,886
Oct 16, 2024	48.49	48.82	48.49	48.75	48.74	0.28%	11,070
Oct 15, 2024	48.71	48.77	48.61	48.61	48.61	-0.55%	2,981
Oct 14, 2024	48.98	49.00	48.65	48.88	48.87	0.72%	7,014
Oct 11, 2024	47.64	48.56	47.64	48.53	48.53	1.42%	3,588
Oct 10, 2024	47.00	47.85	47.00	47.85	47.85	0.79%	1,791
Oct 9, 2024	46.87	47.47	46.87	47.47	47.47	0.83%	6,079
Oct 8, 2024	46.69	47.16	46.69	47.08	47.08	1.13%	4,899
Oct 7, 2024	47.02	47.02	46.45	46.56	46.55	-1.18%	3,733
Oct 4, 2024	47.01	47.11	47.01	47.11	47.11	1.36%	218
Oct 3, 2024	46.22	46.48	46.22	46.48	46.48	0.04%	801
Oct 2, 2024	46.35	46.77	46.07	46.46	46.46	0.13%	15,826
Oct 1, 2024	47.90	47.99	46.36	46.40	46.40	-3.03%	12,035
Sep 30, 2024	47.71	47.85	47.48	47.85	47.85	0.44%	4,851
Sep 27, 2024	47.85	47.86	47.64	47.64	47.64	-0.19%	1,600